Svenska Cellulosa Aktiebolaget SCA (publ) (BIT:1SCAB)
Italy · Delayed Price · Currency is EUR 10.44
+0.13 (1.21%)
At close: Sep 4, 2026
BIT:1SCAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.21% | - |
| Sep 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.15% | - |
| Sep 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.16% | - |
| Sep 1, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3.26% | - |
| Aug 31, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% | - |
| Aug 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.20% | - |
| Aug 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.35% | - |
| Aug 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.74% | - |
| Aug 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.66% | - |
| Aug 24, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.15% | - |
| Aug 21, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.65% | - |
| Aug 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.14% | - |
| Aug 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.40% | - |
| Aug 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.32% | - |
| Aug 17, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.10% | - |
| Aug 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% | - |
| Aug 13, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.40% | - |
| Aug 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.87% | - |
| Aug 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% | - |
| Aug 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.51% | - |
| Aug 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.29% | - |
| Aug 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.52% | - |
| Aug 4, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.53% | - |
| Aug 3, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.34% | - |
| Jul 31, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.08% | - |
| Jul 30, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.35% | - |
| Jul 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.16% | - |
| Jul 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% | - |
| Jul 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.58% | - |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.13% | - |
| Jul 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -4.10% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.81% | - |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.58% | - |
| Jul 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.84% | - |
| Jul 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.93% | - |
| Jul 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.43% | - |
| Jul 15, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.95% | - |
| Jul 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.94% | - |
| Jul 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.34% | - |
| Jul 10, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.98% | - |
| Jul 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.98% | - |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.55% | - |
| Jul 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.70% | - |
| Jul 6, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.38% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.91% | - |
| Jul 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.54% | - |
| Jul 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.32% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.80% | - |
| Jun 29, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.44% | - |